Email This Print This 
Filter Dates:
From / / To / /

Historical price from Apr 22, 2019 to Jul 19, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/06/2019 to 04/07/2019)
51.50 51.50 49.25 49.50 81,283,600
Previous 4 weeks
(23/05/2019 to 20/06/2019)
48.00 51.75 44.75 51.50 182,710,000
Daily Historical Data
19/07/2019 50.50 51.75 50.25 51.50 10,200,900
18/07/2019 49.75 50.50 49.75 50.00 3,194,000
17/07/2019 49.75 50.25 49.75 50.00 3,544,500
15/07/2019 50.75 51.00 49.75 50.00 5,742,500
12/07/2019 51.00 51.50 50.50 50.50 12,097,600
11/07/2019 51.00 51.50 50.50 50.75 9,971,900
10/07/2019 49.75 51.00 49.50 51.00 8,071,600
09/07/2019 49.50 50.00 49.25 49.50 3,485,500
08/07/2019 50.00 50.25 49.50 50.00 2,594,900
05/07/2019 49.25 50.25 49.25 49.75 3,450,200
04/07/2019 50.25 50.50 49.25 49.50 4,457,700
03/07/2019 50.25 50.50 49.75 50.00 2,740,800
02/07/2019 50.75 50.75 49.50 50.00 7,742,800
01/07/2019 51.00 51.50 50.75 50.75 5,199,900
28/06/2019 50.25 51.00 50.25 50.50 8,133,200
27/06/2019 50.00 51.25 50.00 50.50 13,733,500
26/06/2019 50.25 50.50 49.75 50.00 7,251,500
25/06/2019 49.75 50.75 49.50 50.50 10,250,600
24/06/2019 51.00 51.00 49.75 49.75 9,070,500
21/06/2019 51.50 51.50 49.25 50.50 12,703,100
20/06/2019 50.00 51.75 49.75 51.50 11,380,500
19/06/2019 50.00 50.50 49.75 50.00 9,019,800
18/06/2019 48.00 49.75 48.00 49.50 7,381,000
17/06/2019 49.25 49.75 48.75 49.00 2,970,600
14/06/2019 49.00 49.50 48.75 49.25 3,441,200
13/06/2019 49.00 49.50 48.50 49.25 4,877,800
12/06/2019 47.75 49.25 47.50 49.25 11,498,100
11/06/2019 47.75 48.25 47.25 47.75 4,739,900
10/06/2019 48.25 48.25 47.50 47.75 4,470,400
07/06/2019 47.75 48.00 47.25 48.00 4,453,600
06/06/2019 47.50 47.75 46.75 47.50 7,238,100
05/06/2019 46.75 47.50 46.75 47.00 13,843,800
04/06/2019 45.25 46.25 45.00 46.25 13,150,900
31/05/2019 46.25 46.25 44.75 44.75 16,575,300
30/05/2019 46.75 46.75 45.75 46.00 20,565,100
29/05/2019 49.50 49.75 47.50 48.00 13,233,800
28/05/2019 49.25 50.25 49.00 49.50 15,732,400
27/05/2019 49.00 49.25 48.25 49.25 5,607,300
24/05/2019 48.00 48.75 47.50 48.50 3,898,800
23/05/2019 48.00 48.75 47.50 48.00 8,631,600
22/05/2019 48.25 48.50 47.75 48.25 5,799,600
21/05/2019 47.50 48.00 47.00 47.75 4,247,000
17/05/2019 48.00 48.25 47.25 47.50 4,990,400
16/05/2019 48.50 48.75 46.75 48.00 12,601,800
15/05/2019 49.75 49.75 48.00 48.75 22,633,000
14/05/2019 51.25 51.50 51.00 51.25 6,599,000
13/05/2019 51.75 52.25 51.25 51.50 5,842,100
10/05/2019 51.75 52.00 51.00 51.50 4,348,800
09/05/2019 51.25 52.25 51.25 51.50 6,774,500
08/05/2019 52.00 52.00 51.25 51.50 5,766,200
07/05/2019 52.00 52.50 51.75 52.25 11,408,100
03/05/2019 52.75 53.50 52.50 52.50 12,681,200
02/05/2019 51.75 53.25 51.50 52.75 14,444,200
30/04/2019 51.00 51.50 50.50 51.50 3,319,700
29/04/2019 51.00 51.50 50.75 51.00 2,794,100
26/04/2019 51.25 51.50 50.75 51.00 3,490,100
25/04/2019 51.25 51.25 51.00 51.00 1,961,700
24/04/2019 51.00 51.25 50.50 51.00 3,056,500
23/04/2019 51.25 51.50 50.50 51.00 3,476,700
22/04/2019 51.50 51.75 51.00 51.00 2,438,700
Remark : Volume from SET main board.